Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 20.42 | 20.73 | 20.42 | 20.70 | 1,263 | -0.07(-0.36%) |
Sep 30, 2024 | 20.86 | 20.87 | 20.77 | 20.77 | 13,428 | -0.08(-0.39%) |
Sep 27, 2024 | 20.84 | 20.86 | 20.84 | 20.86 | 8,396 | +0.05(+0.24%) |
Sep 26, 2024 | 20.77 | 20.81 | 20.77 | 20.81 | 5,717 | -0.01(-0.07%) |
Sep 25, 2024 | 20.87 | 20.87 | 20.80 | 20.82 | 7,126 | -0.09(-0.41%) |
Sep 24, 2024 | 20.89 | 20.92 | 20.87 | 20.91 | 1,659 | +0.05(+0.22%) |
Sep 23, 2024 | 20.81 | 20.86 | 20.78 | 20.86 | 33,851 | -0.03(-0.15%) |
Sep 20, 2024 | 20.88 | 20.90 | 20.88 | 20.89 | 20,409 | -0.01(-0.06%) |
Sep 19, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 26 | +0.01(+0.06%) |
Sep 18, 2024 | 20.88 | 20.94 | 20.88 | 20.89 | 750 | -0.07(-0.31%) |
Sep 17, 2024 | 20.95 | 20.96 | 20.93 | 20.96 | 10,317 | +0.01(+0.03%) |
Sep 16, 2024 | 20.93 | 20.98 | 20.92 | 20.95 | 135,924 | +0.02(+0.10%) |
Sep 13, 2024 | 20.91 | 20.93 | 20.91 | 20.93 | 8,883 | +0.07(+0.36%) |
Sep 12, 2024 | 20.85 | 20.86 | 20.80 | 20.86 | 149,162 | -0.02(-0.07%) |
Sep 11, 2024 | 20.83 | 20.87 | 20.81 | 20.87 | 438,533 | +0.03(+0.12%) |
Sep 10, 2024 | 20.82 | 20.84 | 20.82 | 20.84 | 1,098 | +0.06(+0.31%) |
Sep 09, 2024 | 20.77 | 20.78 | 20.77 | 20.78 | 4,620 | +0.03(+0.14%) |
Sep 06, 2024 | 20.73 | 20.83 | 20.72 | 20.75 | 7,871 | +0.05(+0.25%) |
Sep 05, 2024 | 20.71 | 20.71 | 20.66 | 20.70 | 99,011 | +0.09(+0.41%) |
Sep 04, 2024 | 20.58 | 20.62 | 20.58 | 20.61 | 6,125 | +0.06(+0.32%) |
Sep 03, 2024 | 20.56 | 20.58 | 20.51 | 20.55 | 14,525 | +0.03(+0.15%) |
Aug 30, 2024 | 20.60 | 20.60 | 20.52 | 20.52 | 6,546 | -0.14(-0.68%) |
Aug 29, 2024 | 20.65 | 20.66 | 20.60 | 20.66 | 5,045 | +0.00(+0.00%) |
Aug 28, 2024 | 20.73 | 20.73 | 20.63 | 20.66 | 24,422 | +0.00(+0.00%) |
Aug 27, 2024 | 20.62 | 20.66 | 20.61 | 20.66 | 11,681 | -0.02(-0.10%) |
Aug 26, 2024 | 20.72 | 20.75 | 20.67 | 20.68 | 3,791 | +0.01(+0.05%) |
Aug 23, 2024 | 20.63 | 20.67 | 20.63 | 20.67 | 11,296 | +0.08(+0.39%) |
Aug 22, 2024 | 20.64 | 20.64 | 20.58 | 20.59 | 3,106 | -0.11(-0.51%) |
Aug 21, 2024 | 20.65 | 20.71 | 20.65 | 20.70 | 3,267 | +0.04(+0.17%) |
Aug 20, 2024 | 20.66 | 20.68 | 20.64 | 20.66 | 16,205 | +0.07(+0.34%) |
Aug 19, 2024 | 20.57 | 20.61 | 20.57 | 20.59 | 2,744 | +0.02(+0.10%) |
Aug 16, 2024 | 20.55 | 20.60 | 20.54 | 20.57 | 7,109 | +0.07(+0.32%) |
Aug 15, 2024 | 20.63 | 20.63 | 20.47 | 20.50 | 19,212 | -0.14(-0.70%) |
Aug 14, 2024 | 20.60 | 20.69 | 20.60 | 20.65 | 4,113 | +0.04(+0.17%) |
Aug 13, 2024 | 20.63 | 20.64 | 20.59 | 20.61 | 1,753 | +0.14(+0.68%) |
Aug 12, 2024 | 20.42 | 20.48 | 20.42 | 20.48 | 2,153 | +0.03(+0.15%) |
Aug 09, 2024 | 20.44 | 20.46 | 20.44 | 20.45 | 1,196 | +0.08(+0.39%) |
Aug 08, 2024 | 20.35 | 20.37 | 20.34 | 20.37 | 4,370 | -0.02(-0.12%) |
Aug 07, 2024 | 20.42 | 20.46 | 20.35 | 20.39 | 4,175 | -0.07(-0.34%) |
Aug 06, 2024 | 20.61 | 20.61 | 20.43 | 20.46 | 5,428 | -0.12(-0.58%) |
Aug 05, 2024 | 20.65 | 20.66 | 20.57 | 20.58 | 10,123 | -0.06(-0.27%) |
Aug 02, 2024 | 20.54 | 20.64 | 20.54 | 20.64 | 11,862 | +0.28(+1.40%) |